CAG Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	98.000	98.000	95.800	97.000	86.657	4,990
2023-11-30	98.600	98.600	95.000	97.000	86.657	7,796
2023-11-29	97.800	98.800	96.200	98.800	88.266	9,230
2023-11-28	97.000	99.400	95.000	99.000	88.444	12,747
2023-11-27	95.400	97.200	94.600	97.000	86.657	5,168
2023-11-24	97.000	97.200	95.000	95.400	85.228	2,170
2023-11-23	95.800	95.800	92.800	94.200	84.156	3,557
2023-11-22	95.800	95.800	94.600	95.000	84.871	824
2023-11-21	96.400	97.800	95.000	96.400	86.121	1,081
2023-11-20	96.200	97.800	94.400	97.800	87.372	3,086
2023-11-17	94.800	96.200	94.800	96.200	85.943	4,065
2023-11-16	94.800	96.400	94.000	95.000	84.871	7,768
2023-11-15	93.000	96.800	93.000	94.800	84.692	5,076
2023-11-14	97.400	97.400	95.000	95.000	84.871	2,344
2023-11-13	97.200	98.200	96.000	97.400	87.015	705
2023-11-10	99.200	99.200	97.200	97.200	86.836	3,390
2023-11-09	97.000	99.200	95.000	98.000	87.551	1,600
2023-11-08	97.000	97.000	96.000	97.000	86.657	919
2023-11-07	98.000	98.800	97.000	97.000	86.657	3,805
2023-11-06	96.800	101.50	96.800	97.800	87.372	2,424
2023-11-03	96.600	96.600	95.800	96.600	86.300	403
2023-11-02	97.400	98.000	96.600	96.600	86.300	1,690
2023-11-01	96.000	104.50	96.000	97.400	87.015	2,768
2023-10-31	98.000	98.000	96.000	96.000	85.764	3,025
2023-10-30	94.000	95.200	93.000	95.000	84.871	20,778
2023-10-27	92.800	104.50	92.800	94.000	83.977	4,515
2023-10-26	93.600	94.600	92.800	92.800	82.905	759
2023-10-25	93.600	93.600	92.600	93.600	83.620	26,870
2023-10-24	92.200	93.400	92.200	92.600	82.727	1,385
2023-10-23	95.600	95.800	92.600	93.000	83.084	17,793
2023-10-20	96.400	96.400	94.600	94.600	84.513	1,373
2023-10-19	96.000	97.000	95.000	95.000	84.871	774
2023-10-18	96.600	97.400	95.800	96.200	85.943	1,084
2023-10-17	98.000	98.000	95.400	96.000	85.764	1,234
2023-10-16	99.000	99.000	96.600	97.000	86.657	963
2023-10-13	99.200	99.200	98.400	99.000	88.444	206
2023-10-12	98.800	100.00	97.600	99.000	88.444	4,309
2023-10-11	99.400	99.800	95.400	99.800	89.159	2,207
2023-10-10	98.400	101.00	98.400	100.00	89.338	1,857
2023-10-09	99.400	100.00	98.200	98.600	88.087	274
2023-10-06	96.800	99.600	96.800	99.400	88.802	5,984
2023-10-05	98.000	98.200	96.000	96.200	85.943	2,561
2023-10-04	99.800	99.800	98.000	98.000	87.551	534
2023-10-03	99.600	104.00	98.000	99.800	89.159	3,392
2023-10-02	100.00	100.50	98.200	99.600	88.980	7,327
2023-09-29	100.00	101.50	100.00	100.00	89.338	930
2023-09-28	102.00	105.00	100.00	100.00	89.338	5,741
2023-09-27	98.600	103.00	98.000	102.00	91.124	3,136
2023-09-26	98.000	100.50	97.200	98.800	88.266	1,482
2023-09-25	101.00	104.50	97.400	99.000	88.444	6,453
2023-09-22	102.00	102.00	99.400	101.00	90.231	1,537
2023-09-21	100.50	102.00	100.00	101.00	90.231	1,281
2023-09-20	102.00	103.00	100.50	102.00	91.124	1,874
2023-09-19	101.50	102.00	99.000	101.00	90.231	4,588
2023-09-18	102.50	103.50	101.50	101.50	90.678	472
2023-09-15	103.50	103.50	101.50	102.50	91.571	1,548
2023-09-14	104.50	104.50	102.50	103.50	92.464	643
2023-09-13	103.50	105.00	103.00	104.50	93.358	1,206
2023-09-12	103.50	103.50	102.00	103.50	92.464	686
2023-09-11	103.00	104.00	102.00	103.00	92.018	3,065

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	4.3000 SEK
2025-05-08	4.1000 SEK
2024-05-08	3.9000 SEK
2023-05-05	3.6000 SEK
2022-05-05	3.1000 SEK
2021-05-07	3.0000 SEK
2020-05-13	2.9000 SEK
2019-05-17	2.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.